KissMeData/010780/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185400	760526340	19550	19550	19550	19550	595
3	20241120	185300	760526340	19550	19550	19550	19550	0
4	20241120	185200	760526340	19550	19550	19550	19550	0
5	20241120	185100	760526340	19550	19550	19550	19550	0
6	20241120	185000	760526340	19550	19550	19550	19550	0
7	20241120	184900	760526340	19550	19550	19550	19550	0
8	20241120	184800	760526340	19550	19550	19550	19550	0
9	20241120	184700	760526340	19550	19550	19550	19550	0
10	20241120	184600	760526340	19550	19550	19550	19550	0
11	20241120	184500	760526340	19550	19550	19550	19550	0
12	20241120	184400	760526340	19550	19550	19550	19550	0
13	20241120	184300	760526340	19550	19550	19550	19550	0
14	20241120	184200	760526340	19550	19550	19550	19550	0
15	20241120	184100	760526340	19550	19550	19550	19550	0
16	20241120	184000	760526340	19550	19550	19550	19550	0
17	20241120	183900	760526340	19550	19550	19550	19550	0
18	20241120	183800	760526340	19550	19550	19550	19550	0
19	20241120	183700	760526340	19550	19550	19550	19550	0
20	20241120	183600	760526340	19550	19550	19550	19550	0
21	20241120	183500	760526340	19550	19550	19550	19550	0
22	20241120	183400	760526340	19550	19550	19550	19550	0
23	20241120	183300	760526340	19550	19550	19550	19550	0
24	20241120	183200	760526340	19550	19550	19550	19550	0
25	20241120	183100	760526340	19550	19550	19550	19550	0
26	20241120	183000	760526340	19550	19550	19550	19550	0
27	20241120	182900	760526340	19550	19550	19550	19550	0
28	20241120	182800	760526340	19550	19550	19550	19550	0
29	20241120	182700	760526340	19550	19550	19550	19550	0
30	20241120	182600	760526340	19550	19550	19550	19550	0
31	20241120	182500	760526340	19550	19550	19550	19550	0
32	20241120	182400	760526340	19550	19550	19550	19550	595
33	20241120	182300	760526340	19550	19550	19550	19550	0
34	20241120	182200	760526340	19550	19550	19550	19550	0
35	20241120	182100	760526340	19550	19550	19550	19550	0
36	20241120	182000	760526340	19550	19550	19550	19550	0
37	20241120	181900	760526340	19550	19550	19550	19550	0
38	20241120	181800	760526340	19550	19550	19550	19550	0
39	20241120	181700	760526340	19550	19550	19550	19550	0
40	20241120	181600	760526340	19550	19550	19550	19550	0
41	20241120	181500	760526340	19550	19550	19550	19550	0
42	20241120	181400	760526340	19550	19550	19550	19550	0
43	20241120	181300	760526340	19550	19550	19550	19550	0
44	20241120	181200	760526340	19550	19550	19550	19550	0
45	20241120	181100	760526340	19550	19550	19550	19550	0
46	20241120	181000	760526340	19550	19550	19550	19550	0
47	20241120	180900	760526340	19550	19550	19550	19550	0
48	20241120	180800	760526340	19550	19550	19550	19550	0
49	20241120	180700	760526340	19550	19550	19550	19550	0
50	20241120	180600	760526340	19550	19550	19550	19550	0
51	20241120	180500	760526340	19550	19550	19550	19550	0
52	20241120	180400	760526340	19550	19550	19550	19550	0
53	20241120	180300	760526340	19550	19550	19550	19550	0
54	20241120	180200	760526340	19550	19550	19550	19550	0
55	20241120	180100	760526340	19550	19550	19550	19550	0
56	20241120	180000	760526340	19550	19550	19550	19550	0
57	20241120	175900	760526340	19550	19550	19550	19550	0
58	20241120	175800	760526340	19550	19550	19550	19550	0
59	20241120	175700	760526340	19550	19550	19550	19550	0
60	20241120	175600	760526340	19550	19550	19550	19550	0
61	20241120	175500	760526340	19550	19550	19550	19550	0
62	20241120	175400	760526340	19550	19550	19550	19550	595
63	20241120	175300	760526340	19550	19550	19550	19550	0
64	20241120	175200	760526340	19550	19550	19550	19550	0
65	20241120	175100	760526340	19550	19550	19550	19550	0
66	20241120	175000	760526340	19550	19550	19550	19550	0
67	20241120	174900	760526340	19550	19550	19550	19550	0
68	20241120	174800	760526340	19550	19550	19550	19550	0
69	20241120	174700	760526340	19550	19550	19550	19550	0
70	20241120	174600	760526340	19550	19550	19550	19550	0
71	20241120	174500	760526340	19550	19550	19550	19550	0
72	20241120	174400	760526340	19550	19550	19550	19550	0
73	20241120	174300	760526340	19550	19550	19550	19550	0
74	20241120	174200	760526340	19550	19550	19550	19550	0
75	20241120	174100	760526340	19550	19550	19550	19550	0
76	20241120	174000	760526340	19550	19550	19550	19550	0
77	20241120	173900	760526340	19550	19550	19550	19550	0
78	20241120	173800	760526340	19550	19550	19550	19550	0
79	20241120	173700	760526340	19550	19550	19550	19550	0
80	20241120	173600	760526340	19550	19550	19550	19550	0
81	20241120	173500	760526340	19550	19550	19550	19550	0
82	20241120	173400	760526340	19550	19550	19550	19550	0
83	20241120	173300	760526340	19550	19550	19550	19550	0
84	20241120	173200	760526340	19550	19550	19550	19550	0
85	20241120	173100	760526340	19550	19550	19550	19550	0
86	20241120	173000	760526340	19550	19550	19550	19550	0
87	20241120	172900	760526340	19550	19550	19550	19550	0
88	20241120	172800	760526340	19550	19550	19550	19550	0
89	20241120	172700	760526340	19550	19550	19550	19550	0
90	20241120	172600	760526340	19550	19550	19550	19550	0
91	20241120	172500	760526340	19550	19550	19550	19550	0
92	20241120	172400	760526340	19550	19550	19550	19550	595
93	20241120	172300	760526340	19550	19550	19550	19550	0
94	20241120	172200	760526340	19550	19550	19550	19550	0
95	20241120	172100	760526340	19550	19550	19550	19550	0
96	20241120	172000	760526340	19550	19550	19550	19550	0
97	20241120	171900	760526340	19550	19550	19550	19550	0
98	20241120	171800	760526340	19550	19550	19550	19550	0
99	20241120	171700	760526340	19550	19550	19550	19550	0
100	20241120	171600	760526340	19550	19550	19550	19550	0
101	20241120	171500	760526340	19550	19550	19550	19550	0
102	20241120	171400	760526340	19550	19550	19550	19550	0
103	20241120	171300	760526340	19550	19550	19550	19550	0
104	20241120	171200	760526340	19550	19550	19550	19550	0
105	20241120	171100	760526340	19550	19550	19550	19550	0
106	20241120	171000	760526340	19550	19550	19550	19550	0
107	20241120	170900	760526340	19550	19550	19550	19550	0
108	20241120	170800	760526340	19550	19550	19550	19550	0
109	20241120	170700	760526340	19550	19550	19550	19550	0
110	20241120	170600	760526340	19550	19550	19550	19550	0
111	20241120	170500	760526340	19550	19550	19550	19550	0
112	20241120	170400	760526340	19550	19550	19550	19550	0
113	20241120	170300	760526340	19550	19550	19550	19550	0
114	20241120	170200	760526340	19550	19550	19550	19550	0
115	20241120	170100	760526340	19550	19550	19550	19550	0
116	20241120	170000	760526340	19550	19550	19550	19550	0
117	20241120	165900	760526340	19550	19550	19550	19550	0
118	20241120	165800	760526340	19550	19550	19550	19550	0
119	20241120	165700	760526340	19550	19550	19550	19550	0
120	20241120	165600	760526340	19550	19550	19550	19550	0
121	20241120	165500	760526340	19550	19550	19550	19550	0
122	20241120	165400	760526340	19550	19550	19550	19550	595
123	20241120	165300	760526340	19550	19550	19550	19550	0
124	20241120	165200	760526340	19550	19550	19550	19550	0
125	20241120	165100	760526340	19550	19550	19550	19550	0
126	20241120	165000	760526340	19550	19550	19550	19550	0
127	20241120	164900	760526340	19550	19550	19550	19550	0
128	20241120	164800	760526340	19550	19550	19550	19550	0
129	20241120	164700	760526340	19550	19550	19550	19550	0
130	20241120	164600	760526340	19550	19550	19550	19550	0
131	20241120	164500	760526340	19550	19550	19550	19550	0
132	20241120	164400	760526340	19550	19550	19550	19550	0
133	20241120	164300	760526340	19550	19550	19550	19550	0
134	20241120	164200	760526340	19550	19550	19550	19550	0
135	20241120	164100	760526340	19550	19550	19550	19550	0
136	20241120	164000	760526340	19550	19550	19550	19550	0
137	20241120	163900	760526340	19550	19550	19550	19550	0
138	20241120	163800	760526340	19550	19550	19550	19550	0
139	20241120	163700	760526340	19550	19550	19550	19550	0
140	20241120	163600	760526340	19550	19550	19550	19550	0
141	20241120	163500	760526340	19550	19550	19550	19550	0
142	20241120	163400	760526340	19550	19550	19550	19550	0
143	20241120	163300	760526340	19550	19550	19550	19550	0
144	20241120	163200	760526340	19550	19550	19550	19550	0
145	20241120	163100	760526340	19550	19550	19550	19550	0
146	20241120	163000	760526340	19550	19550	19550	19550	0
147	20241120	162900	760526340	19550	19550	19550	19550	0
148	20241120	162800	760526340	19550	19550	19550	19550	0
149	20241120	162700	760526340	19550	19550	19550	19550	0
150	20241120	162600	760526340	19550	19550	19550	19550	0
151	20241120	162500	760526340	19550	19550	19550	19550	0
152	20241120	162400	760526340	19550	19550	19550	19550	595
153	20241120	162300	760526340	19550	19550	19550	19550	0
154	20241120	162200	760526340	19550	19550	19550	19550	0
155	20241120	162100	760526340	19550	19550	19550	19550	0
156	20241120	162000	760526340	19550	19550	19550	19550	0
157	20241120	161900	760526340	19550	19550	19550	19550	0
158	20241120	161800	760526340	19550	19550	19550	19550	0
159	20241120	161700	760526340	19550	19550	19550	19550	0
160	20241120	161600	760526340	19550	19550	19550	19550	0
161	20241120	161500	760526340	19550	19550	19550	19550	0
162	20241120	161400	760526340	19550	19550	19550	19550	0
163	20241120	161300	760526340	19550	19550	19550	19550	0
164	20241120	161200	760526340	19550	19550	19550	19550	0
165	20241120	161100	760526340	19550	19550	19550	19550	0
166	20241120	161000	760526340	19550	19550	19550	19550	0
167	20241120	160900	760526340	19550	19550	19550	19550	0
168	20241120	160800	760526340	19550	19550	19550	19550	0
169	20241120	160700	760526340	19550	19550	19550	19550	0
170	20241120	160600	760526340	19550	19550	19550	19550	0
171	20241120	160500	760526340	19550	19550	19550	19550	0
172	20241120	160400	760526340	19550	19550	19550	19550	0
173	20241120	160300	760526340	19550	19550	19550	19550	0
174	20241120	160200	760526340	19550	19550	19550	19550	0
175	20241120	160100	760526340	19550	19550	19550	19550	0
176	20241120	160000	760526340	19550	19550	19550	19550	0
177	20241120	155900	760526340	19550	19550	19550	19550	0
178	20241120	155800	760526340	19550	19550	19550	19550	0
179	20241120	155700	760526340	19550	19550	19550	19550	0
180	20241120	155600	760526340	19550	19550	19550	19550	0
181	20241120	155500	760526340	19550	19550	19550	19550	0
182	20241120	155400	760526340	19550	19550	19550	19550	595
183	20241120	155300	760526340	19550	19550	19550	19550	0
184	20241120	155200	760526340	19550	19550	19550	19550	0
185	20241120	155100	760526340	19550	19550	19550	19550	0
186	20241120	155000	760526340	19550	19550	19550	19550	0
187	20241120	154900	760526340	19550	19550	19550	19550	0
188	20241120	154800	760526340	19550	19550	19550	19550	0
189	20241120	154700	760526340	19550	19550	19550	19550	0
190	20241120	154600	760526340	19550	19550	19550	19550	0
191	20241120	154500	760526340	19550	19550	19550	19550	0
192	20241120	154400	760526340	19550	19550	19550	19550	0
193	20241120	154300	760526340	19550	19550	19550	19550	0
194	20241120	154200	760526340	19550	19550	19550	19550	0
195	20241120	154100	760526340	19550	19550	19550	19550	0
196	20241120	154000	760526340	19550	19550	19550	19550	0
197	20241120	153900	760526340	19550	19550	19550	19550	0
198	20241120	153800	760526340	19550	19550	19550	19550	0
199	20241120	153700	760526340	19550	19550	19550	19550	0
200	20241120	153600	760526340	19550	19550	19550	19550	0
201	20241120	153500	760526340	19550	19550	19550	19550	0
202	20241120	153400	760526340	19550	19550	19550	19550	0
203	20241120	153300	760526340	19550	19550	19550	19550	0
204	20241120	153200	760526340	19550	19550	19550	19550	0
205	20241120	153100	760526340	19550	19550	19550	19550	0
206	20241120	153000	760526340	19550	19550	19550	19550	595
207	20241120	152900	748894090	19500	19500	19500	19500	0
208	20241120	152800	748894090	19500	19500	19500	19500	0
209	20241120	152700	748894090	19500	19500	19500	19500	0
210	20241120	152600	748894090	19500	19500	19500	19500	0
211	20241120	152500	748894090	19500	19500	19500	19500	0
212	20241120	152400	748894090	19500	19500	19500	19500	0
213	20241120	152300	748894090	19500	19500	19500	19500	0
214	20241120	152200	748894090	19500	19500	19500	19500	0
215	20241120	152100	748894090	19500	19500	19500	19500	0
216	20241120	152000	748894090	19500	19500	19500	19500	0
217	20241120	151900	748894090	19500	19500	19530	19500	207
218	20241120	151800	744857420	19500	19530	19530	19500	48
219	20241120	151700	743921230	19530	19510	19530	19510	4
220	20241120	151600	743843130	19520	19520	19530	19520	73
221	20241120	151500	742418060	19530	19520	19530	19520	15
222	20241120	151400	742125250	19530	19520	19530	19520	5
223	20241120	151300	742027610	19520	19530	19530	19520	2
224	20241120	151200	741988560	19530	19530	19530	19530	44
225	20241120	151100	741129240	19530	19550	19550	19530	44
226	20241120	151000	740269520	19570	19570	19570	19570	75
227	20241120	150900	738801770	19570	19590	19590	19570	105
228	20241120	150800	736744920	19600	19620	19620	19600	334
229	20241120	150700	730196680	19620	19620	19620	19610	315
230	20241120	150600	724016400	19630	19640	19640	19630	155
231	20241120	150500	720973300	19690	19620	19690	19620	10
232	20241120	150400	720776470	19620	19620	19620	19620	51
233	20241120	150300	719775850	19630	19660	19660	19630	321
234	20241120	150200	713468490	19730	19730	19730	19730	1
235	20241120	150100	713448760	19740	19670	19740	19660	81
236	20241120	150000	711855280	19740	19670	19740	19670	4
237	20241120	145900	711776530	19670	19670	19670	19670	93
238	20241120	145800	709947220	19690	19700	19700	19690	51
239	20241120	145700	708943000	19700	19760	19760	19700	1583
240	20241120	145600	677713100	19760	19770	19770	19760	264
241	20241120	145500	672495800	19780	19780	19780	19780	0
242	20241120	145400	672495800	19780	19740	19780	19740	2
243	20241120	145300	672456280	19740	19740	19740	19740	21
244	20241120	145200	672041740	19780	19730	19780	19730	107
245	20241120	145100	669930470	19730	19720	19730	19710	120
246	20241120	145000	667564220	19710	19700	19710	19700	220
247	20241120	144900	663229620	19730	19730	19730	19730	0
248	20241120	144800	663229620	19730	19730	19730	19730	1
249	20241120	144700	663209890	19660	19660	19660	19660	1
250	20241120	144600	663190230	19630	19730	19740	19600	283
251	20241120	144500	657612670	19740	19790	19790	19740	476
252	20241120	144400	648213540	19790	19790	19790	19760	390
253	20241120	144300	640504750	19800	19780	19800	19780	142
254	20241120	144200	637694670	19780	19760	19780	19760	114
255	20241120	144100	635440450	19760	19750	19760	19750	86
256	20241120	144000	633741590	19730	19730	19730	19730	0
257	20241120	143900	633741590	19730	19830	19830	19730	483
258	20241120	143800	624197260	19840	19890	19890	19840	162
259	20241120	143700	620983130	19900	19830	19900	19810	206
260	20241120	143600	616899300	19840	19900	19900	19840	1305
261	20241120	143500	590971290	19890	19870	19890	19870	167
262	20241120	143400	587651050	19870	19850	19870	19850	211
263	20241120	143300	583459800	19840	19870	19870	19840	91
264	20241120	143200	581652680	19870	19810	19870	19810	120
265	20241120	143100	579272960	19790	19800	19800	19790	2
266	20241120	143000	579233370	19800	19900	19900	19750	639
267	20241120	142900	566568220	19900	19940	19970	19840	795
268	20241120	142800	550744480	19950	19980	19980	19950	1131
269	20241120	142700	528159730	19980	19970	19980	19970	392
270	20241120	142600	520329190	19970	19940	19980	19940	553
271	20241120	142500	509296560	19940	19840	19940	19840	1092
272	20241120	142400	487591310	19850	19830	19850	19780	336
273	20241120	142300	480927670	19840	19840	19850	19810	218
274	20241120	142200	476605720	19840	19770	19850	19770	1249
275	20241120	142100	451847020	19770	19720	19780	19720	1207
276	20241120	142000	428007550	19720	19720	19730	19710	156
277	20241120	141900	424931280	19720	19660	19720	19650	1647
278	20241120	141800	392498510	19660	19640	19670	19640	159
279	20241120	141700	389373720	19630	19600	19630	19600	93
280	20241120	141600	387549780	19600	19570	19600	19570	551
281	20241120	141500	376758280	19570	19480	19590	19450	1925
282	20241120	141400	339213960	19460	19400	19460	19400	218
283	20241120	141300	334976280	19400	19340	19400	19340	1198
284	20241120	141200	311777040	19320	19260	19320	19260	2313
285	20241120	141100	267150960	19260	19170	19260	19170	659
286	20241120	141000	254475740	19170	19150	19180	19150	344
287	20241120	140900	247880560	19140	19070	19140	19070	766
288	20241120	140800	233242040	19060	19020	19060	19020	2447
289	20241120	140700	186652490	19020	19010	19020	19010	72
290	20241120	140600	185283590	18960	18950	18960	18950	41
291	20241120	140500	184506240	18950	18950	18950	18950	6
292	20241120	140400	184392540	18950	18950	18950	18950	0
293	20241120	140300	184392540	18950	18950	18950	18950	0
294	20241120	140200	184392540	18950	18950	18950	18950	0
295	20241120	140100	184392540	18950	18950	18950	18950	2
296	20241120	140000	184354640	18950	18950	18950	18950	1
297	20241120	135900	184335690	18950	18950	18950	18950	0
298	20241120	135800	184335690	18950	18950	18950	18950	1
299	20241120	135700	184316740	18950	18940	18950	18940	9
300	20241120	135600	184146270	18930	18930	18930	18930	0
301	20241120	135500	184146270	18930	18930	18930	18930	0
302	20241120	135400	184146270	18930	18930	18930	18930	0
303	20241120	135300	184146270	18930	18930	18930	18920	251
304	20241120	135200	179396020	18920	18920	18920	18920	0
305	20241120	135100	179396020	18920	18920	18920	18920	10
306	20241120	135000	179206820	18950	18950	18950	18950	1
307	20241120	134900	179187870	19010	19010	19010	19010	0
308	20241120	134800	179187870	19010	19010	19010	19010	0
309	20241120	134700	179187870	19010	19010	19010	19010	1
310	20241120	134600	179168860	19010	19010	19010	18920	94
311	20241120	134500	177389240	18910	18910	18910	18910	0
312	20241120	134400	177389240	18910	18910	18910	18910	0
313	20241120	134300	177389240	18910	18910	18910	18910	0
314	20241120	134200	177389240	18910	19010	19010	18910	68
315	20241120	134100	176098110	18910	18910	18910	18910	0
316	20241120	134000	176098110	18910	18930	18930	18910	240
317	20241120	133900	171558640	18910	18910	18910	18910	0
318	20241120	133800	171558640	18910	18910	18910	18910	0
319	20241120	133700	171558640	18910	18910	18910	18910	0
320	20241120	133600	171558640	18910	18910	18910	18910	0
321	20241120	133500	171558640	18910	18910	18910	18910	0
322	20241120	133400	171558640	18910	18910	18910	18910	0
323	20241120	133300	171558640	18910	18910	18910	18910	0
324	20241120	133200	171558640	18910	18920	18920	18910	60
325	20241120	133100	170424000	18920	18920	18920	18920	0
326	20241120	133000	170424000	18920	18910	18920	18910	16
327	20241120	132900	170121430	18910	18940	18940	18910	579
328	20241120	132800	159164160	18960	19010	19010	18960	29
329	20241120	132700	158614270	19000	19000	19000	19000	0
330	20241120	132600	158614270	19000	19000	19000	19000	33
331	20241120	132500	157987270	19000	19000	19000	19000	0
332	20241120	132400	157987270	19000	19010	19010	19000	5
333	20241120	132300	157892250	19030	19030	19030	19030	0
334	20241120	132200	157892250	19030	19030	19030	19030	17
335	20241120	132100	157568740	19040	18960	19040	18930	283
336	20241120	132000	152185540	18930	18950	18950	18930	230
337	20241120	131900	147829950	18960	18960	18960	18960	20
338	20241120	131800	147450750	18960	18960	18960	18960	2
339	20241120	131700	147412830	18950	18950	18950	18950	0
340	20241120	131600	147412830	18950	18950	18950	18950	26
341	20241120	131500	146920130	18950	18950	18950	18950	0
342	20241120	131400	146920130	18950	18950	18950	18950	2
343	20241120	131300	146882230	18950	18950	18950	18950	0
344	20241120	131200	146882230	18950	18950	18950	18950	3
345	20241120	131100	146825380	18940	18940	18940	18940	0
346	20241120	131000	146825380	18940	18940	18940	18940	0
347	20241120	130900	146825380	18940	18940	18940	18940	0
348	20241120	130800	146825380	18940	18940	18940	18940	0
349	20241120	130700	146825380	18940	18940	18940	18940	0
350	20241120	130600	146825380	18940	18940	18940	18940	58
351	20241120	130500	145726860	18950	18950	18950	18950	0
352	20241120	130400	145726860	18950	18950	18950	18950	5
353	20241120	130300	145632110	18950	18950	18950	18950	5
354	20241120	130200	145537360	18950	18950	18950	18950	2
355	20241120	130100	145499460	18940	18940	18940	18940	31
356	20241120	130000	144912320	18940	18950	18950	18940	18
357	20241120	125900	144571390	18940	18950	18950	18940	42
358	20241120	125800	143775690	18950	18950	18950	18950	2
359	20241120	125700	143737790	18950	18950	18950	18950	0
360	20241120	125600	143737790	18950	18960	18960	18950	35
361	20241120	125500	143074270	18950	18950	18950	18950	46
362	20241120	125400	142202570	18960	18960	18960	18960	2
363	20241120	125300	142164650	18950	18950	18950	18950	0
364	20241120	125200	142164650	18950	18950	18950	18950	3
365	20241120	125100	142107800	19000	19000	19000	19000	1
366	20241120	125000	142088800	18960	18970	18970	18960	10
367	20241120	124900	141899130	19010	19010	19010	19010	0
368	20241120	124800	141899130	19010	19010	19010	19010	2
369	20241120	124700	141861110	19000	19000	19000	19000	0
370	20241120	124600	141861110	19000	19000	19000	19000	30
371	20241120	124500	141291110	19010	19010	19010	19010	0
372	20241120	124400	141291110	19010	19010	19010	19010	2
373	20241120	124300	141253090	18950	18950	18950	18950	0
374	20241120	124200	141253090	18950	18950	18950	18950	0
375	20241120	124100	141253090	18950	18950	18950	18950	0
376	20241120	124000	141253090	18950	18970	18970	18950	35
377	20241120	123900	140589460	18970	18970	18970	18970	2
378	20241120	123800	140551520	18970	18970	18970	18970	4
379	20241120	123700	140475640	18970	18990	18990	18970	540
380	20241120	123600	130225490	19000	19000	19000	19000	37
381	20241120	123500	129522490	19000	19000	19000	19000	0
382	20241120	123400	129522490	19000	19000	19000	19000	12
383	20241120	123300	129294490	19000	19000	19000	19000	0
384	20241120	123200	129294490	19000	19000	19000	19000	0
385	20241120	123100	129294490	19000	19000	19000	19000	0
386	20241120	123000	129294490	19000	19000	19000	19000	47
387	20241120	122900	128401490	19010	19010	19010	19010	0
388	20241120	122800	128401490	19010	19010	19010	19010	10
389	20241120	122700	128211390	19000	19000	19000	19000	0
390	20241120	122600	128211390	19000	19000	19000	19000	0
391	20241120	122500	128211390	19000	19000	19000	19000	10
392	20241120	122400	128021390	19000	19010	19010	19000	12
393	20241120	122300	127793370	19010	19010	19010	19010	0
394	20241120	122200	127793370	19010	19010	19010	19010	5
395	20241120	122100	127698320	19010	19010	19010	19010	0
396	20241120	122000	127698320	19010	19010	19010	19010	0
397	20241120	121900	127698320	19010	19010	19010	19010	0
398	20241120	121800	127698320	19010	19010	19010	19010	1
399	20241120	121700	127679310	19000	19000	19000	19000	0
400	20241120	121600	127679310	19000	19000	19000	19000	0
401	20241120	121500	127679310	19000	19000	19000	19000	0
402	20241120	121400	127679310	19000	19000	19000	19000	8
403	20241120	121300	127527310	19000	19000	19000	19000	0
404	20241120	121200	127527310	19000	19000	19000	19000	13
405	20241120	121100	127280310	19000	19000	19000	19000	0
406	20241120	121000	127280310	19000	19000	19000	19000	6
407	20241120	120900	127166310	19000	19020	19020	19000	106
408	20241120	120800	125151880	19020	19020	19020	19020	1
409	20241120	120700	125132860	19000	19000	19000	19000	0
410	20241120	120600	125132860	19000	19000	19000	19000	0
411	20241120	120500	125132860	19000	19000	19000	19000	0
412	20241120	120400	125132860	19000	19010	19010	19000	211
413	20241120	120300	121123370	19010	19010	19010	19010	23
414	20241120	120200	120686140	19010	19010	19010	19010	228
415	20241120	120100	116351860	19020	19030	19030	19020	4
416	20241120	120000	116275750	19010	19010	19010	19010	498
417	20241120	115900	106808770	19010	19010	19010	19010	0
418	20241120	115800	106808770	19010	19010	19010	19010	1
419	20241120	115700	106789760	19000	19000	19000	19000	20
420	20241120	115600	106409760	19010	19010	19010	19010	28
421	20241120	115500	105877480	19010	19010	19010	19010	0
422	20241120	115400	105877480	19010	19010	19010	19010	4
423	20241120	115300	105801440	19010	19010	19010	19010	1
424	20241120	115200	105782430	19010	19010	19010	19010	0
425	20241120	115100	105782430	19010	19010	19010	19010	0
426	20241120	115000	105782430	19010	19010	19010	19010	2
427	20241120	114900	105744410	19010	19010	19010	19010	1
428	20241120	114800	105725400	19010	19010	19010	19010	2
429	20241120	114700	105687380	19000	19000	19000	19000	0
430	20241120	114600	105687380	19000	19000	19000	19000	0
431	20241120	114500	105687380	19000	19000	19000	19000	0
432	20241120	114400	105687380	19000	19000	19000	19000	0
433	20241120	114300	105687380	19000	19000	19000	19000	17
434	20241120	114200	105364380	19000	19000	19000	19000	1
435	20241120	114100	105345380	19000	19000	19000	19000	0
436	20241120	114000	105345380	19000	19000	19000	19000	1
437	20241120	113900	105326380	19000	19000	19000	19000	5
438	20241120	113800	105231380	19000	19000	19000	19000	4
439	20241120	113700	105155380	19000	19000	19000	19000	5
440	20241120	113600	105060380	19000	19000	19000	19000	27
441	20241120	113500	104547380	19000	19000	19000	19000	0
442	20241120	113400	104547380	19000	19000	19000	19000	2
443	20241120	113300	104509380	19000	19000	19000	19000	0
444	20241120	113200	104509380	19000	19000	19000	19000	1
445	20241120	113100	104490380	19000	19000	19000	19000	4
446	20241120	113000	104414380	18990	19000	19000	18990	11
447	20241120	112900	104205480	19000	19000	19000	19000	5
448	20241120	112800	104110480	19000	19000	19000	19000	0
449	20241120	112700	104110480	19000	18990	19000	18990	6
450	20241120	112600	103996530	18990	19000	19000	18990	41
451	20241120	112500	103217610	19000	19000	19000	19000	2
452	20241120	112400	103179610	19000	19000	19000	19000	1
453	20241120	112300	103160610	19000	19000	19000	19000	0
454	20241120	112200	103160610	19000	19000	19000	19000	0
455	20241120	112100	103160610	19000	19000	19000	19000	131
456	20241120	112000	100671610	19000	19000	19000	19000	13
457	20241120	111900	100424610	19010	19010	19010	19010	29
458	20241120	111800	99873320	19010	19010	19010	19010	0
459	20241120	111700	99873320	19010	19010	19010	19010	1
460	20241120	111600	99854310	19000	19000	19000	19000	0
461	20241120	111500	99854310	19000	19000	19000	19000	0
462	20241120	111400	99854310	19000	19020	19020	19000	2
463	20241120	111300	99816290	19030	19030	19030	19030	0
464	20241120	111200	99816290	19030	19030	19030	19030	1
465	20241120	111100	99797260	19000	19000	19000	19000	0
466	20241120	111000	99797260	19000	19010	19010	19000	49
467	20241120	110900	98866240	19000	19000	19000	19000	0
468	20241120	110800	98866240	19000	19000	19000	19000	0
469	20241120	110700	98866240	19000	19020	19020	19000	100
470	20241120	110600	96966160	19030	19030	19030	19030	30
471	20241120	110500	96395260	19030	19030	19030	19030	0
472	20241120	110400	96395260	19030	19030	19030	19030	0
473	20241120	110300	96395260	19030	19030	19030	19030	0
474	20241120	110200	96395260	19030	19030	19030	19030	0
475	20241120	110100	96395260	19030	19030	19030	19030	2
476	20241120	110000	96357200	19030	19030	19030	19030	3
477	20241120	105900	96300110	19030	19030	19030	19030	0
478	20241120	105800	96300110	19030	19030	19030	19030	0
479	20241120	105700	96300110	19030	19030	19030	19030	20
480	20241120	105600	95919510	19020	19020	19020	19020	33
481	20241120	105500	95291850	19000	19000	19000	19000	0
482	20241120	105400	95291850	19000	19000	19000	19000	0
483	20241120	105300	95291850	19000	19000	19000	19000	1
484	20241120	105200	95272850	19000	19000	19000	19000	0
485	20241120	105100	95272850	19000	19000	19000	19000	0
486	20241120	105000	95272850	19000	19030	19030	19000	109
487	20241120	104900	93198850	19000	19000	19000	19000	20
488	20241120	104800	92818850	19000	19000	19000	19000	6
489	20241120	104700	92704850	19000	19000	19000	19000	13
490	20241120	104600	92457850	19000	19000	19000	19000	14
491	20241120	104500	92191850	18990	18990	18990	18990	1
492	20241120	104400	92172860	18990	18990	18990	18990	0
493	20241120	104300	92172860	18990	18990	18990	18990	0
494	20241120	104200	92172860	18990	18990	18990	18990	0
495	20241120	104100	92172860	18990	18990	18990	18990	1
496	20241120	104000	92153870	18990	18990	18990	18990	0
497	20241120	103900	92153870	18990	18990	18990	18990	0
498	20241120	103800	92153870	18990	18990	18990	18990	1
499	20241120	103700	92134880	18990	18990	18990	18990	8
500	20241120	103600	91982960	18990	18990	18990	18990	13
501	20241120	103500	91736090	18980	18980	18980	18980	0
502	20241120	103400	91736090	18980	18980	18980	18980	0
503	20241120	103300	91736090	18980	18980	18980	18980	0
504	20241120	103200	91736090	18980	19000	19000	18980	231
505	20241120	103100	87349100	19000	19030	19040	19000	213
506	20241120	103000	83301820	19030	19030	19030	19030	19
507	20241120	102900	82940250	19030	19040	19040	19030	117
508	20241120	102800	80712740	19040	19040	19040	19040	1
509	20241120	102700	80693700	19040	19040	19040	19040	0
510	20241120	102600	80693700	19040	19040	19040	19040	0
511	20241120	102500	80693700	19040	19040	19040	19040	0
512	20241120	102400	80693700	19040	19030	19040	19030	10
513	20241120	102300	80503340	19030	19030	19030	19030	0
514	20241120	102200	80503340	19030	19030	19030	19030	30
515	20241120	102100	79932440	19010	19010	19010	19010	0
516	20241120	102000	79932440	19010	19010	19010	19010	3
517	20241120	101900	79875410	19010	19010	19010	19010	0
518	20241120	101800	79875410	19010	19010	19010	19010	7
519	20241120	101700	79742340	19010	19010	19010	19010	18
520	20241120	101600	79400160	19010	19010	19010	19010	4
521	20241120	101500	79324120	19040	19040	19040	19040	0
522	20241120	101400	79324120	19040	19040	19040	19040	0
523	20241120	101300	79324120	19040	19040	19040	19040	0
524	20241120	101200	79324120	19040	19040	19040	19040	0
525	20241120	101100	79324120	19040	19040	19040	19040	16
526	20241120	101000	79019480	19050	19050	19050	19050	0
527	20241120	100900	79019480	19050	19050	19050	19050	0
528	20241120	100800	79019480	19050	19050	19050	19050	1
529	20241120	100700	79000430	19050	19050	19050	19050	1
530	20241120	100600	78981380	19050	19050	19050	19050	66
531	20241120	100500	77724080	19050	19050	19050	19050	0
532	20241120	100400	77724080	19050	19050	19050	19050	0
533	20241120	100300	77724080	19050	19050	19050	19050	265
534	20241120	100200	72675830	19050	19050	19050	19050	0
535	20241120	100100	72675830	19050	19030	19050	19030	7
536	20241120	100000	72542520	19030	19030	19030	19030	1
537	20241120	095900	72523490	19010	19010	19010	19010	0
538	20241120	095800	72523490	19010	19010	19010	19010	0
539	20241120	095700	72523490	19010	19010	19010	19010	0
540	20241120	095600	72523490	19010	19000	19010	19000	22
541	20241120	095500	72105280	19000	19010	19010	19000	9
542	20241120	095400	71934270	19010	19030	19030	19010	106
543	20241120	095300	69917480	19050	19050	19050	19050	2
544	20241120	095200	69879380	19050	19050	19050	19050	0
545	20241120	095100	69879380	19050	19050	19050	19050	0
546	20241120	095000	69879380	19050	19050	19050	19050	0
547	20241120	094900	69879380	19050	19050	19050	19050	0
548	20241120	094800	69879380	19050	19050	19050	19050	0
549	20241120	094700	69879380	19050	19050	19050	19050	124
550	20241120	094600	67517180	19060	19060	19060	19060	10
551	20241120	094500	67326580	19050	19050	19050	19050	2
552	20241120	094400	67288480	19050	19050	19050	19050	1
553	20241120	094300	67269430	19040	19030	19040	19030	15
554	20241120	094200	66983950	19030	19030	19030	19030	0
555	20241120	094100	66983950	19030	19040	19040	19030	3
556	20241120	094000	66926850	19040	19040	19040	19040	3
557	20241120	093900	66869730	19030	19030	19030	19030	9
558	20241120	093800	66698460	19060	19060	19060	19060	1
559	20241120	093700	66679400	19060	19060	19060	19060	1
560	20241120	093600	66660340	19060	19070	19070	19060	28
561	20241120	093500	66126650	19070	19070	19070	19070	2
562	20241120	093400	66088510	19000	19000	19000	19000	3
563	20241120	093300	66031510	19000	18990	19000	18990	798
564	20241120	093200	50871390	18990	18990	18990	18990	2
565	20241120	093100	50833410	18990	18990	18990	18990	4
566	20241120	093000	50757450	18990	18990	18990	18990	2
567	20241120	092900	50719470	18940	18970	18970	18940	1447
568	20241120	092800	23289380	18970	18970	18970	18970	0
569	20241120	092700	23289380	18970	18970	18970	18970	1
570	20241120	092600	23270410	19060	19060	19060	19060	32
571	20241120	092500	22660490	19070	19070	19070	19070	0
572	20241120	092400	22660490	19070	19070	19070	19070	0
573	20241120	092300	22660490	19070	19070	19070	19070	0
574	20241120	092200	22660490	19070	19070	19070	19070	0
575	20241120	092100	22660490	19070	19050	19070	19050	10
576	20241120	092000	22469930	19050	19050	19050	19050	2
577	20241120	091900	22431830	18970	18970	18970	18970	34
578	20241120	091800	21786850	19050	19050	19050	19050	0
579	20241120	091700	21786850	19050	19050	19050	19050	0
580	20241120	091600	21786850	19050	19050	19050	19050	30
581	20241120	091500	21215350	19060	19060	19060	19060	0
582	20241120	091400	21215350	19060	19060	19060	19060	5
583	20241120	091300	21120050	19070	19060	19070	19060	104
584	20241120	091200	19137770	19070	18980	19070	18960	28
585	20241120	091100	18606360	18970	18970	18970	18970	0
586	20241120	091000	18606360	18970	19020	19020	18970	509
587	20241120	090900	8942330	19200	19200	19200	19200	1
588	20241120	090800	8923130	19210	19210	19210	19210	0
589	20241120	090700	8923130	19210	19210	19210	19210	0
590	20241120	090600	8923130	19210	19200	19210	19180	97
591	20241120	090500	7061130	19200	19200	19200	19200	1
592	20241120	090400	7041930	19200	19200	19200	19200	8
593	20241120	090300	6888330	18990	18990	18990	18990	0
594	20241120	090200	6888330	18990	19010	19010	18990	65
595	20241120	090100	5653260	19000	19020	19020	19000	104
596	20241120	090000	3676120	19040	19320	19320	19020	193